List of Securities Quotation: IDX SMC Liquid Date: Friday, 26 April 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,725 10,875 10,525 10,625 -100 1,353,400 14,422,830,000 866 863.148 10,625 T/J 271,300 10,600 B 108,800 2 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,600 1,600 1,535 1,555 -45 25,268,800 39,343,329,500 5,047 1,896.341 1,555 T/J 2,919,200 1,550 B 306,300 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,720 1,745 1,690 1,735 15 6,843,600 11,808,173,000 1,466 1,362.569 1,740 J 246,000 1,735 T/B 329,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,290 1,295 1,280 1,290 0 15,772,900 20,324,191,500 3,895 117.273 1,295 J 211,800 1,290 T/B 2,395,200 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,590 4,560 4,470 4,480 -110 6,318,100 28,412,126,000 2,764 3,570.546 4,500 J 10,200 4,480 T/B 34,100 6 ANTM Aneka Tambang Tbk. --S2XXO1 870 880 865 875 5 33,910,900 29,616,314,000 2,626 576.910 875 T/J 585,600 870 B 3,286,400 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,520 2,420 2,510 60 21,946,000 54,709,471,000 2,511 327.391 2,510 T/J 743,000 2,500 B 492,600 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,000 2,040 1,985 1,995 -5 12,590,300 25,242,562,500 520 332.500 2,000 J 3,100 1,995 T/B 55,700 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,090 1,080 1,025 1,075 -15 2,841,300 3,008,169,500 679 7.937 1,075 T/J 42,300 1,070 B 313,800 10 BNLI Bank Permata Tbk. --M8K--1 955 975 945 960 5 14,249,900 13,668,729,000 1,087 10.452 960 T/J 89,800 955 B 546,000 11 BRPT Barito Pacific Tbk. --S3XXO1 4,110 4,140 4,080 4,120 10 32,413,800 133,519,117,000 3,802 322.654 4,120 T/J 452,900 4,110 B 600 12 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,395 1,415 1,355 1,415 20 8,077,300 11,351,352,500 1,974 277.177 1,420 J 1,720,700 1,415 T/B 9,800 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,410 2,420 2,380 2,420 10 70,404,100 168,987,629,000 3,529 248.205 2,420 T/J 1,436,200 2,410 B 750,000 14 CTRA Ciputra Development Tbk. --S6IK-1 1,130 1,160 1,080 1,135 5 10,027,300 11,228,863,500 1,590 254.120 1,140 J 429,200 1,135 T/B 39,700 15 DMAS Puradelta Lestari Tbk. CDM6K--1 254 260 242 254 0 52,742,100 13,341,251,600 1,849 120.952 254 T/J 2,238,000 252 B 2,385,300 16 DOID Delta Dunia Makmur Tbk. --S2K--2 575 590 570 580 5 19,637,500 11,398,125,000 2,229 785.227 585 J 910,400 580 T/B 854,700 17 ELSA Elnusa Tbk. XDS2LKO1 402 400 390 394 -8 30,315,800 11,969,662,800 1,621 98.500 396 J 321,500 394 T/B 83,300 18 ERAA Erajaya Swasembada Tbk. --S9LKO1 1,605 1,655 1,575 1,630 25 28,062,500 45,651,125,500 5,499 163.000 1,635 J 10,000 1,630 T/B 1,651,700 19 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,910 2,820 2,870 10 7,321,000 21,067,013,000 1,472 145.655 2,880 J 383,600 2,870 T/B 175,600 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 610 615 600 605 -5 18,659,300 11,398,931,000 779 195.161 610 J 154,200 605 T/B 81,100 21 HRUM Harum Energy Tbk. --S2K--1 1,365 1,380 1,340 1,340 -25 1,745,600 2,363,659,500 656 25.769 1,345 J 54,600 1,340 T/B 18,400 22 INCO Vale Indonesia Tbk. --S2BXO1 3,000 3,070 2,980 3,050 50 6,448,400 19,591,966,000 1,460 1,244.898 3,060 J 14,100 3,050 T/B 155,300 23 INDY Indika Energy Tbk. --S2XXO1 1,720 1,735 1,685 1,715 -5 5,605,000 9,623,731,500 1,419 58.136 1,720 J 167,100 1,715 T/B 193,100 24 ITMG Indo Tambangraya Megah Tbk. XDS2BXO1 20,225 20,350 19,875 20,300 75 598,800 12,085,407,500 1,854 145.000 20,300 T/J 205,300 20,150 B 1,700 25 JPFA Japfa Comfeed Indonesia Tbk. XDS3K--1 1,540 1,590 1,530 1,550 10 48,038,600 75,197,426,000 8,859 423.729 1,550 T/J 856,200 1,545 B 665,900 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,050 6,150 5,950 6,125 75 7,109,200 43,201,800,000 1,925 361.186 6,125 T/J 311,600 6,075 B 10,800 27 LPKR Lippo Karawaci Tbk. --S6K--1 328 334 326 330 2 73,414,700 24,286,785,800 1,625 84.493 332 J 6,070,000 330 T/B 106,500 28 LPPF Matahari Department Store Tbk. --S9XXO1 4,050 4,350 4,070 4,320 270 27,287,600 115,136,812,000 7,516 97.890 4,320 T/J 372,500 4,310 B 7,100 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,070 1,090 1,060 1,065 -5 9,183,600 9,791,965,000 740 274.839 1,065 T/J 167,500 1,060 B 1,793,100 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,110 1,180 1,095 1,150 40 7,352,300 8,484,088,000 1,674 653.409 1,150 T/J 390,000 1,145 B 219,700 31 MAPI Mitra Adiperkasa Tbk. --S9K--1 965 975 945 955 -10 3,639,100 3,487,167,500 643 1,532.536 960 J 12,900 955 T/B 1,081,500 32 MCAS M Cash Integrasi Tbk. --S9---2 3,580 3,580 3,530 3,550 -30 819,200 2,907,228,000 95 256.318 3,550 T/J 21,600 3,540 B 7,100 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 895 875 885 -5 5,050,900 4,453,440,500 653 1,558.730 885 T/J 45,400 880 B 603,000 34 MNCN Media Nusantara Citra Tbk. --S9LKO1 945 955 905 930 -15 44,800,700 41,953,029,000 4,756 103.333 935 J 115,900 930 T/B 1,185,600 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,305 1,275 1,280 -10 2,768,500 3,575,669,000 355 2,131.202 1,280 T/J 1,600 1,275 B 131,500 36 PTPP PP (Persero) Tbk. --S6XXO1 2,340 2,430 2,260 2,410 70 19,636,500 46,760,068,000 2,478 453.008 2,410 T/J 399,300 2,400 B 164,500 37 PWON Pakuwon Jati Tbk. --S6LKO1 730 735 700 710 -20 35,311,300 25,233,919,000 3,603 2,737.191 715 J 621,100 710 T/B 937,200 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,760 1,790 1,720 1,730 -30 3,061,900 5,344,256,500 465 1,081.250 1,735 J 4,000 1,730 T/B 983,200 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,710 1,725 1,690 1,715 5 3,305,200 5,656,914,000 1,171 775.832 1,715 T/J 458,600 1,710 B 65,100 40 SMRA Summarecon Agung Tbk. --S6IK-1 1,130 1,150 1,080 1,150 20 18,319,700 20,642,409,500 1,955 1,889.583 1,150 T/J 428,600 1,145 B 100 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 336 2 3,788,700 1,267,142,600 569 140.000 336 T/J 3,846,400 334 B 392,000 42 SSIA Surya Semesta Internusa Tbk. --U6K--1 640 675 635 670 30 36,471,200 23,804,596,000 1,920 274.872 675 J 2,184,100 670 T/B 2,088,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,620 3,710 3,610 3,710 90 1,207,900 4,418,657,000 787 183.210 3,710 T/J 53,200 3,680 B 1,400 44 TINS Timah Tbk. --S2K--1 1,295 1,305 1,260 1,305 10 13,671,800 17,606,363,500 1,700 666.847 1,310 J 743,300 1,305 T/B 154,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,475 9,525 9,275 9,425 -50 822,800 7,703,740,000 1,074 582.731 9,425 T/J 24,500 9,400 B 2,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--2 710 740 710 735 25 20,572,700 15,050,563,500 1,640 3,501.167 735 T/J 183,400 730 B 125,700 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,380 2,260 2,350 40 23,643,100 55,414,569,000 3,904 604.031 2,360 J 1,001,400 2,350 T/B 168,800 48 WOOD Integra Indocabinet Tbk. --S5K--2 805 825 800 825 20 9,050,500 7,348,449,500 534 317.308 825 T/J 874,300 820 B 7,000 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 432 436 426 434 2 54,905,900 23,746,802,400 2,253 88.571 436 J 3,717,100 434 T/B 814,900 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,080 2,130 2,030 2,110 30 21,541,900 45,251,895,000 2,363 569.501 2,120 J 1,144,400 2,110 T/B 2,366,300 51 WTON Wijaya Karya Beton Tbk. XDS3K--1 630 640 620 625 -5 8,185,700 5,161,237,000 966 105.932 630 J 547,500 625 T/B 1,634,400 Total 936,114,900 1,367,020,724,700 107,417 38,216,500 29,985,300 Jakarta, 26 April 2019 Trading Division